Belden Inc. (FRA:QCTA)
Germany · Delayed Price · Currency is EUR 98.50
+0.50 (0.51%)
At close: Dec 19, 2025
Belden Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | 0.51% | - |
| Dec 18, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | -3.92% | - |
| Dec 17, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | - |
| Dec 16, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -1.92% | - |
| Dec 15, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -1.89% | - |
| Dec 12, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 1.92% | - |
| Dec 11, 2025 | 105.00 | 105.00 | 104.00 | 104.00 | 104.00 | -0.95% | - |
| Dec 10, 2025 | 106.00 | 106.00 | 105.00 | 105.00 | 104.96 | -0.94% | - |
| Dec 9, 2025 | 105.00 | 106.00 | 105.00 | 106.00 | 105.96 | 1.92% | - |
| Dec 8, 2025 | 103.00 | 104.00 | 103.00 | 104.00 | 103.96 | 0.97% | - |
| Dec 5, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 102.96 | 0.98% | - |
| Dec 4, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 101.96 | 5.70% | - |
| Dec 3, 2025 | 96.00 | 96.50 | 96.00 | 96.50 | 96.46 | -1.03% | - |
| Dec 2, 2025 | 96.00 | 97.50 | 96.00 | 97.50 | 97.46 | 1.56% | - |
| Dec 1, 2025 | 96.50 | 96.50 | 96.00 | 96.00 | 95.96 | -1.03% | - |
| Nov 28, 2025 | 97.50 | 97.50 | 97.00 | 97.00 | 96.96 | - | - |
| Nov 27, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 96.96 | - | - |
| Nov 26, 2025 | 97.50 | 97.50 | 97.00 | 97.00 | 96.96 | 0.52% | - |
| Nov 25, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 96.46 | 2.12% | - |
| Nov 24, 2025 | 95.00 | 95.00 | 94.50 | 94.50 | 94.46 | 2.72% | - |
| Nov 21, 2025 | 91.50 | 92.00 | 91.50 | 92.00 | 91.96 | -2.65% | - |
| Nov 20, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | 94.46 | 1.07% | - |
| Nov 19, 2025 | 92.50 | 93.50 | 92.50 | 93.50 | 93.46 | 1.63% | - |
| Nov 18, 2025 | 92.50 | 92.50 | 92.00 | 92.00 | 91.96 | -2.65% | - |
| Nov 17, 2025 | 95.50 | 95.50 | 94.50 | 94.50 | 94.46 | 0.53% | - |
| Nov 14, 2025 | 95.50 | 95.50 | 94.00 | 94.00 | 93.96 | -3.59% | - |
| Nov 13, 2025 | 99.50 | 99.50 | 97.50 | 97.50 | 97.46 | -2.50% | - |
| Nov 12, 2025 | 99.50 | 100.00 | 99.50 | 100.00 | 99.96 | -0.99% | - |
| Nov 11, 2025 | 102.00 | 102.00 | 101.00 | 101.00 | 100.96 | -1.94% | - |
| Nov 10, 2025 | 104.00 | 104.00 | 103.00 | 103.00 | 102.96 | 1.98% | - |
| Nov 7, 2025 | 104.00 | 104.00 | 101.00 | 101.00 | 100.96 | -0.98% | - |
| Nov 6, 2025 | 104.00 | 104.00 | 102.00 | 102.00 | 101.96 | - | - |
| Nov 5, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 101.96 | 0.99% | - |
| Nov 4, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 100.96 | -2.88% | - |
| Nov 3, 2025 | 105.00 | 105.00 | 104.00 | 104.00 | 103.96 | - | - |
| Oct 31, 2025 | 105.00 | 105.00 | 104.00 | 104.00 | 103.96 | -1.89% | - |
| Oct 30, 2025 | 100.00 | 106.00 | 100.00 | 106.00 | 105.96 | 4.95% | - |
| Oct 29, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 100.96 | 2.54% | - |
| Oct 28, 2025 | 97.50 | 98.50 | 97.50 | 98.50 | 98.46 | -1.50% | - |
| Oct 27, 2025 | 102.00 | 102.00 | 100.00 | 100.00 | 99.96 | -1.96% | - |
| Oct 24, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 101.96 | 0.99% | - |
| Oct 23, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 100.96 | - | - |
| Oct 22, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 100.96 | 2.02% | - |
| Oct 21, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 98.96 | 2.59% | - |
| Oct 20, 2025 | 96.00 | 96.50 | 96.00 | 96.50 | 96.46 | -1.03% | - |
| Oct 17, 2025 | 94.50 | 97.50 | 94.50 | 97.50 | 97.46 | 0.52% | 1 |
| Oct 16, 2025 | 97.50 | 97.50 | 97.00 | 97.00 | 96.96 | 0.52% | - |
| Oct 15, 2025 | 96.00 | 96.50 | 96.00 | 96.50 | 96.46 | 3.21% | - |
| Oct 14, 2025 | 95.00 | 95.00 | 93.50 | 93.50 | 93.46 | -2.09% | - |
| Oct 13, 2025 | 95.00 | 95.50 | 95.00 | 95.50 | 95.46 | -2.05% | - |